{"ticker": "FRNM", "overview": {"cik": "2017526", "ticker": "FRNM", "name": "Freenome, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000026", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-20", "title": "Form 424B3", "accession": "0001140361-26-040191", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001140361-26-040186", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-23", "title": "Employee share plan", "accession": "0001140361-26-037448", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035816", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-01", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-104335", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-27", "title": "Form EFFECT", "accession": "9999999995-26-002784", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-27", "title": "Form 424B3", "accession": "0001140361-26-034715", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-18", "title": "IPO registration", "accession": "0001140361-26-033585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097320", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005344", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "Form 8-K/A", "accession": "0001140361-26-032873", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001404574-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0002053305-26-000005", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-29", "title": "Form EFFECT", "accession": "9999999995-26-002487", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001449008-26-000004", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-28", "title": "Form POS AM", "accession": "0001140361-26-029907", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029810", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029809", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029808", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029812", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029807", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029806", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029811", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FRNM", "has_prices": true, "as_of": "2026-09-18", "last": 17.11, "prev_close": 16.29, "change": 0.8200000000000003, "change_pct": 0.0503376304481277, "session_volume": 6047306.0, "vwap_5": 16.563307004598734, "vwap_20": 15.73223037263269, "vwap_60": 13.538458615280527, "vwap_250": 13.162423719230329, "high_52w": 17.11, "low_52w": 9.99, "avg_volume_20": 1030145.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-035816", "src": "INSIDERS", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Aaron Matthew Elliott", "who_key": "Elliott Aaron Matthew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1096780.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on FRNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144747/000114036126035816/0001140361-26-035816-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "13DG-0001656629-26-000002", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "AH Bio Fund I, L.P.", "who_key": "AH Bio Fund I, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "AH Bio Fund I, L.P. takes a 3.1% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1656629/0001656629-26-000002-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "0002017632-26-000004", "src": "INSIDERS", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Perceptive Capital Solutions Holdings", "who_key": "Perceptive Capital Solutions Holdings", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on FRNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/000201763226000004/0002017632-26-000004-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001193125-26-312798", "src": "INSIDERS", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 55000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "10% owner files routine paperwork on FRNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/000119312526312798/0001193125-26-312798-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "13DG-0001193125-26-314060", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Freenome, Inc.", "who_key": "Freenome, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Freenome, Inc. takes a 10.1% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/0001193125-26-314060-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001749623-26-000003", "src": "INSIDERS", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Mark C. McKenna", "who_key": "McKenna Mark C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on FRNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/000174962326000003/0001749623-26-000003-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001727440-26-000003", "src": "INSIDERS", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Adam Leo Stone", "who_key": "Stone Adam Leo", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on FRNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/000172744026000003/0001727440-26-000003-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001746738-26-000003", "src": "INSIDERS", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Michael Seth Altman", "who_key": "ALTMAN MICHAEL SETH", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on FRNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/000174673826000003/0001746738-26-000003-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "0001231919-26-000783", "src": "INSIDERS", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52553760.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on FRNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/000123191926000783/0001231919-26-000783-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "13DG-0000919574-26-004302", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Perceptive Capital Solutions Corp", "who": "Perceptive Capital Solutions Corp", "who_key": "Perceptive Capital Solutions Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Perceptive Capital Solutions Corp takes a 5.7% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/0000919574-26-004302-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170871}, {"id": "13DG-0002053305-26-000005", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "BIT Capital GmbH", "who_key": "BIT Capital GmbH", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIT Capital GmbH moves to a 1.2% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2053305/0002053305-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180951}], "recent_buys": [], "institutional": [{"id": "13DG-0002053305-26-000005", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "BIT Capital GmbH", "who_key": "BIT Capital GmbH", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIT Capital GmbH moves to a 1.2% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2053305/0002053305-26-000005-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001656629-26-000002", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "AH Bio Fund I, L.P.", "who_key": "AH Bio Fund I, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "AH Bio Fund I, L.P. takes a 3.1% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1656629/0001656629-26-000002-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0001193125-26-314060", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Freenome, Inc.", "who": "Freenome, Inc.", "who_key": "Freenome, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Freenome, Inc. takes a 10.1% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/0001193125-26-314060-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-20", "mins": 152151}, {"id": "13DG-0000919574-26-004302", "src": "13DG", "ticker": "FRNM", "cik": "2017526", "company": "Freenome, Inc.", "company_raw": "Perceptive Capital Solutions Corp", "who": "Perceptive Capital Solutions Corp", "who_key": "Perceptive Capital Solutions Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Perceptive Capital Solutions Corp takes a 5.7% passive stake in FRNM", "source_url": "https://www.sec.gov/Archives/edgar/data/2017526/0000919574-26-004302-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-07", "mins": 170871}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Freenome, Inc. - Common stock", "new_value": "Freenome, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002017526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002017526", "applied": 1, "detected_at": "2026-10-24T10:55:50.700490"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000026", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-20", "title": "Form 424B3", "accession": "0001140361-26-040191", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001140361-26-040186", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-23", "title": "Employee share plan", "accession": "0001140361-26-037448", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035816", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-01", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-104335", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-27", "title": "Form EFFECT", "accession": "9999999995-26-002784", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-27", "title": "Form 424B3", "accession": "0001140361-26-034715", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-18", "title": "IPO registration", "accession": "0001140361-26-033585", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097320", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005344", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-13", "title": "Form 8-K/A", "accession": "0001140361-26-032873", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005023", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001404574-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0002053305-26-000005", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-29", "title": "Form EFFECT", "accession": "9999999995-26-002487", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001449008-26-000004", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-28", "title": "Form POS AM", "accession": "0001140361-26-029907", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029810", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029809", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029808", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029812", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029807", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029806", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "FORM 3", "accession": "0001140361-26-029811", "price_sensitive": false}], "performance": {"ticker": "FRNM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-12", "close": 10.05, "volume": 1910555.0}, {"date": "2024-06-13", "close": 10.08, "volume": 104077.0}, {"date": "2024-06-14", "close": 10.07, "volume": 47668.0}, {"date": "2024-06-17", "close": 10.09, "volume": 116487.0}, {"date": "2024-06-18", "close": 10.09, "volume": 24331.0}, {"date": "2024-06-20", "close": 10.1, "volume": 22263.0}, {"date": "2024-06-21", "close": 10.09, "volume": 15220.0}, {"date": "2024-06-24", "close": 10.09, "volume": 9398.0}, {"date": "2024-06-25", "close": 10.04, "volume": 40687.0}, {"date": "2024-06-26", "close": 10.03, "volume": 79006.0}, {"date": "2024-06-27", "close": 10.08, "volume": 25444.0}, {"date": "2024-06-28", "close": 10.06, "volume": 3919.0}, {"date": "2024-07-01", "close": 10.08, "volume": 35873.0}, {"date": "2024-07-02", "close": 10.05, "volume": 2720.0}, {"date": "2024-07-03", "close": 10.05, "volume": 10124.0}, {"date": "2024-07-05", "close": 10.0703, "volume": 214.0}, {"date": "2024-07-08", "close": 10.06, "volume": 750.0}, {"date": "2024-07-09", "close": 10.09, "volume": 423.0}, {"date": "2024-07-10", "close": 10.09, "volume": 2121.0}, {"date": "2024-07-11", "close": 10.06, "volume": 2384.0}, {"date": "2024-07-12", "close": 10.0602, "volume": 1457.0}, {"date": "2024-07-15", "close": 10.085, "volume": 3922.0}, {"date": "2024-07-16", "close": 10.08, "volume": 4141.0}, {"date": "2024-07-17", "close": 10.06, "volume": 13069.0}, {"date": "2024-07-18", "close": 10.0601, "volume": 2245.0}, {"date": "2024-07-19", "close": 10.0601, "volume": null}, {"date": "2024-07-22", "close": 10.07, "volume": 1151.0}, {"date": "2024-07-23", "close": 10.07, "volume": null}, {"date": "2024-07-24", "close": 10.07, "volume": null}, {"date": "2024-07-25", "close": 10.09, "volume": 2955.0}, {"date": "2024-07-26", "close": 10.09, "volume": null}, {"date": "2024-07-29", "close": 10.09, "volume": null}, {"date": "2024-07-30", "close": 10.09, "volume": null}, {"date": "2024-07-31", "close": 10.08, "volume": 1562.0}, {"date": "2024-08-01", "close": 10.08, "volume": null}, {"date": "2024-08-02", "close": 10.07, "volume": 1007.0}, {"date": "2024-08-05", "close": 10.07, "volume": 187.0}, {"date": "2024-08-06", "close": 10.06, "volume": 21305.0}, {"date": "2024-08-07", "close": 10.06, "volume": null}, {"date": "2024-08-08", "close": 10.06, "volume": 1649.0}, {"date": "2024-08-09", "close": 10.09, "volume": 38809.0}, {"date": "2024-08-12", "close": 10.09, "volume": null}, {"date": "2024-08-13", "close": 10.09, "volume": null}, {"date": "2024-08-14", "close": 10.09, "volume": null}, {"date": "2024-08-15", "close": 10.08, "volume": 1486.0}, {"date": "2024-08-16", "close": 10.07, "volume": 33835.0}, {"date": "2024-08-19", "close": 10.07, "volume": null}, {"date": "2024-08-20", "close": 10.07, "volume": null}, {"date": "2024-08-21", "close": 10.07, "volume": null}, {"date": "2024-08-22", "close": 10.07, "volume": 160865.0}, {"date": "2024-08-23", "close": 10.07, "volume": 20010.0}, {"date": "2024-08-26", "close": 10.07, "volume": 10322.0}, {"date": "2024-08-27", "close": 10.0598, "volume": 38178.0}, {"date": "2024-08-28", "close": 10.05, "volume": 34734.0}, {"date": "2024-08-29", "close": 10.06, "volume": 330657.0}, {"date": "2024-08-30", "close": 10.05, "volume": 8110.0}, {"date": "2024-09-03", "close": 10.05, "volume": 17837.0}, {"date": "2024-09-04", "close": 10.06, "volume": 1100.0}, {"date": "2024-09-05", "close": 10.05, "volume": 744.0}, {"date": "2024-09-06", "close": 10.05, "volume": null}, {"date": "2024-09-09", "close": 10.0588, "volume": 1712.0}, {"date": "2024-09-10", "close": 10.0588, "volume": null}, {"date": "2024-09-11", "close": 10.05, "volume": 182008.0}, {"date": "2024-09-12", "close": 10.05, "volume": 356.0}, {"date": "2024-09-13", "close": 10.05, "volume": 10126.0}, {"date": "2024-09-16", "close": 10.05, "volume": 14932.0}, {"date": "2024-09-17", "close": 10.05, "volume": 1200.0}, {"date": "2024-09-18", "close": 10.04, "volume": 15088.0}, {"date": "2024-09-19", "close": 10.04, "volume": 22982.0}, {"date": "2024-09-20", "close": 10.03, "volume": 14760.0}, {"date": "2024-09-23", "close": 10.02, "volume": 3122.0}, {"date": "2024-09-24", "close": 10.02, "volume": 26905.0}, {"date": "2024-09-25", "close": 10.02, "volume": 441.0}, {"date": "2024-09-26", "close": 10.02, "volume": 24530.0}, {"date": "2024-09-27", "close": 10.02, "volume": 12831.0}, {"date": "2024-09-30", "close": 10.02, "volume": null}, {"date": "2024-10-01", "close": 10.02, "volume": 35130.0}, {"date": "2024-10-02", "close": 10.02, "volume": 5186.0}, {"date": "2024-10-03", "close": 10.0208, "volume": 245.0}, {"date": "2024-10-04", "close": 10.0208, "volume": null}, {"date": "2024-10-07", "close": 10.04, "volume": 2152.0}, {"date": "2024-10-08", "close": 10.05, "volume": 1096.0}, {"date": "2024-10-09", "close": 10.07, "volume": 162.0}, {"date": "2024-10-10", "close": 10.07, "volume": 170.0}, {"date": "2024-10-11", "close": 10.07, "volume": null}, {"date": "2024-10-14", "close": 10.05, "volume": 10008.0}, {"date": "2024-10-15", "close": 10.05, "volume": null}, {"date": "2024-10-16", "close": 10.05, "volume": 99916.0}, {"date": "2024-10-17", "close": 10.05, "volume": null}, {"date": "2024-10-18", "close": 10.07, "volume": 531.0}, {"date": "2024-10-21", "close": 10.07, "volume": null}, {"date": "2024-10-22", "close": 10.07, "volume": null}, {"date": "2024-10-23", "close": 10.07, "volume": null}, {"date": "2024-10-24", "close": 10.07, "volume": null}, {"date": "2024-10-25", "close": 10.07, "volume": null}, {"date": "2024-10-28", "close": 10.07, "volume": null}, {"date": "2024-10-29", "close": 10.07, "volume": null}, {"date": "2024-10-30", "close": 10.07, "volume": 20010.0}, {"date": "2024-10-31", "close": 10.07, "volume": null}, {"date": "2024-11-01", "close": 10.07, "volume": null}, {"date": "2024-11-04", "close": 10.07, "volume": null}, {"date": "2024-11-05", "close": 10.07, "volume": null}, {"date": "2024-11-06", "close": 10.08, "volume": 21310.0}, {"date": "2024-11-07", "close": 10.08, "volume": 100052.0}, {"date": "2024-11-08", "close": 10.08, "volume": null}, {"date": "2024-11-11", "close": 10.08, "volume": null}, {"date": "2024-11-12", "close": 10.08, "volume": null}, {"date": "2024-11-13", "close": 10.08, "volume": null}, {"date": "2024-11-14", "close": 10.08, "volume": null}, {"date": "2024-11-15", "close": 10.12, "volume": 7216.0}, {"date": "2024-11-18", "close": 10.15, "volume": 462.0}, {"date": "2024-11-19", "close": 10.15, "volume": null}, {"date": "2024-11-20", "close": 10.1299, "volume": 2456.0}, {"date": "2024-11-21", "close": 10.1, "volume": 153.0}, {"date": "2024-11-22", "close": 10.1, "volume": null}, {"date": "2024-11-25", "close": 10.11, "volume": 50014.0}, {"date": "2024-11-26", "close": 10.11, "volume": null}, {"date": "2024-11-27", "close": 10.11, "volume": null}, {"date": "2024-11-29", "close": 10.125, "volume": 312131.0}, {"date": "2024-12-02", "close": 10.125, "volume": 19338.0}, {"date": "2024-12-03", "close": 10.13, "volume": 5402.0}, {"date": "2024-12-04", "close": 10.13, "volume": 20250.0}, {"date": "2024-12-05", "close": 10.13, "volume": null}, {"date": "2024-12-06", "close": 10.13, "volume": null}, {"date": "2024-12-09", "close": 10.13, "volume": 51347.0}, {"date": "2024-12-10", "close": 10.13, "volume": 100.0}, {"date": "2024-12-11", "close": 10.13, "volume": null}, {"date": "2024-12-12", "close": 10.19, "volume": 37935.0}, {"date": "2024-12-13", "close": 10.19, "volume": null}, {"date": "2024-12-16", "close": 10.19, "volume": null}, {"date": "2024-12-17", "close": 10.19, "volume": null}, {"date": "2024-12-18", "close": 10.19, "volume": null}, {"date": "2024-12-19", "close": 10.19, "volume": null}, {"date": "2024-12-20", "close": 10.17, "volume": 200.0}, {"date": "2024-12-23", "close": 10.13, "volume": 89110.0}, {"date": "2024-12-24", "close": 10.13, "volume": null}, {"date": "2024-12-26", "close": 10.13, "volume": null}, {"date": "2024-12-27", "close": 10.13, "volume": 24900.0}, {"date": "2024-12-30", "close": 10.13, "volume": null}, {"date": "2024-12-31", "close": 10.18, "volume": 5390.0}, {"date": "2025-01-02", "close": 10.18, "volume": 49969.0}, {"date": "2025-01-03", "close": 10.18, "volume": null}, {"date": "2025-01-06", "close": 10.18, "volume": 11300.0}, {"date": "2025-01-07", "close": 10.17, "volume": 63972.0}, {"date": "2025-01-08", "close": 10.18, "volume": 1418.0}, {"date": "2025-01-10", "close": 10.19, "volume": 15316.0}, {"date": "2025-01-13", "close": 10.2, "volume": 3785.0}, {"date": "2025-01-14", "close": 10.2, "volume": null}, {"date": "2025-01-15", "close": 10.2, "volume": null}, {"date": "2025-01-16", "close": 10.2, "volume": null}, {"date": "2025-01-17", "close": 10.2, "volume": null}, {"date": "2025-01-21", "close": 10.2, "volume": null}, {"date": "2025-01-22", "close": 10.18, "volume": 201.0}, {"date": "2025-01-23", "close": 10.18, "volume": null}, {"date": "2025-01-24", "close": 10.25, "volume": 3587.0}, {"date": "2025-01-27", "close": 10.18, "volume": 1006.0}, {"date": "2025-01-28", "close": 10.18, "volume": 1004.0}, {"date": "2025-01-29", "close": 10.18, "volume": null}, {"date": "2025-01-30", "close": 10.18, "volume": null}, {"date": "2025-01-31", "close": 10.18, "volume": 2966.0}, {"date": "2025-02-03", "close": 10.2, "volume": 1020.0}, {"date": "2025-02-04", "close": 10.2, "volume": null}, {"date": "2025-02-05", "close": 10.2, "volume": null}, {"date": "2025-02-06", "close": 10.2, "volume": null}, {"date": "2025-02-07", "close": 10.2, "volume": null}, {"date": "2025-02-10", "close": 10.28, "volume": 6617.0}, {"date": "2025-02-11", "close": 10.28, "volume": null}, {"date": "2025-02-12", "close": 10.3, "volume": 1835.0}, {"date": "2025-02-13", "close": 10.3, "volume": null}, {"date": "2025-02-14", "close": 10.3, "volume": null}, {"date": "2025-02-18", "close": 10.3, "volume": null}, {"date": "2025-02-19", "close": 10.3, "volume": null}, {"date": "2025-02-20", "close": 10.3, "volume": null}, {"date": "2025-02-21", "close": 10.3, "volume": null}, {"date": "2025-02-24", "close": 10.3, "volume": null}, {"date": "2025-02-25", "close": 10.28, "volume": 5077.0}, {"date": "2025-02-26", "close": 10.28, "volume": 29922.0}, {"date": "2025-02-27", "close": 10.28, "volume": null}, {"date": "2025-02-28", "close": 10.28, "volume": null}, {"date": "2025-03-03", "close": 10.31, "volume": 123614.0}, {"date": "2025-03-04", "close": 10.3, "volume": 5018.0}, {"date": "2025-03-05", "close": 10.3, "volume": null}, {"date": "2025-03-06", "close": 10.3, "volume": null}, {"date": "2025-03-07", "close": 10.3, "volume": 261.0}, {"date": "2025-03-10", "close": 10.32, "volume": 10154.0}, {"date": "2025-03-11", "close": 10.32, "volume": 338.0}, {"date": "2025-03-12", "close": 10.32, "volume": null}, {"date": "2025-03-13", "close": 10.32, "volume": null}, {"date": "2025-03-14", "close": 10.3, "volume": 2809.0}, {"date": "2025-03-17", "close": 10.3, "volume": 2160.0}, {"date": "2025-03-18", "close": 10.28, "volume": 52946.0}, {"date": "2025-03-19", "close": 10.28, "volume": null}, {"date": "2025-03-20", "close": 10.28, "volume": null}, {"date": "2025-03-21", "close": 10.28, "volume": null}, {"date": "2025-03-24", "close": 10.28, "volume": null}, {"date": "2025-03-25", "close": 10.28, "volume": null}, {"date": "2025-03-26", "close": 10.28, "volume": null}, {"date": "2025-03-27", "close": 10.28, "volume": null}, {"date": "2025-03-28", "close": 10.3, "volume": 254.0}, {"date": "2025-03-31", "close": 10.3, "volume": null}, {"date": "2025-04-01", "close": 10.3, "volume": null}, {"date": "2025-04-02", "close": 10.3, "volume": null}, {"date": "2025-04-03", "close": 10.3, "volume": null}, {"date": "2025-04-04", "close": 10.23, "volume": 15468.0}, {"date": "2025-04-07", "close": 10.23, "volume": null}, {"date": "2025-04-08", "close": 10.23, "volume": null}, {"date": "2025-04-09", "close": 10.23, "volume": null}, {"date": "2025-04-10", "close": 10.23, "volume": null}, {"date": "2025-04-11", "close": 10.23, "volume": null}, {"date": "2025-04-14", "close": 10.38, "volume": 125.0}, {"date": "2025-04-15", "close": 10.38, "volume": null}, {"date": "2025-04-16", "close": 10.38, "volume": null}, {"date": "2025-04-17", "close": 10.38, "volume": null}, {"date": "2025-04-21", "close": 10.38, "volume": null}, {"date": "2025-04-22", "close": 10.37, "volume": 15509.0}, {"date": "2025-04-23", "close": 10.3, "volume": 2934.0}, {"date": "2025-04-24", "close": 10.39, "volume": 5060.0}, {"date": "2025-04-25", "close": 10.4, "volume": 181.0}, {"date": "2025-04-28", "close": 10.37, "volume": 2383.0}, {"date": "2025-04-29", "close": 10.37, "volume": null}, {"date": "2025-04-30", "close": 10.3954, "volume": 116.0}, {"date": "2025-05-01", "close": 10.49, "volume": 3491.0}, {"date": "2025-05-02", "close": 10.49, "volume": null}, {"date": "2025-05-05", "close": 10.34, "volume": 120.0}, {"date": "2025-05-06", "close": 10.34, "volume": null}, {"date": "2025-05-07", "close": 10.34, "volume": null}, {"date": "2025-05-08", "close": 10.32, "volume": 1101.0}, {"date": "2025-05-09", "close": 10.32, "volume": null}, {"date": "2025-05-12", "close": 10.32, "volume": null}, {"date": "2025-05-13", "close": 10.32, "volume": null}, {"date": "2025-05-14", "close": 10.37, "volume": 3936.0}, {"date": "2025-05-15", "close": 10.37, "volume": null}, {"date": "2025-05-16", "close": 10.38, "volume": 2000.0}, {"date": "2025-05-19", "close": 10.38, "volume": null}, {"date": "2025-05-20", "close": 10.54, "volume": 3732.0}, {"date": "2025-05-21", "close": 10.54, "volume": null}, {"date": "2025-05-22", "close": 10.54, "volume": null}, {"date": "2025-05-23", "close": 10.54, "volume": null}, {"date": "2025-05-27", "close": 10.54, "volume": null}, {"date": "2025-05-28", "close": 10.54, "volume": null}, {"date": "2025-05-29", "close": 10.54, "volume": null}, {"date": "2025-05-30", "close": 10.54, "volume": null}, {"date": "2025-06-02", "close": 10.56, "volume": 33631.0}, {"date": "2025-06-03", "close": 10.695, "volume": 30819.0}, {"date": "2025-06-04", "close": 10.615, "volume": 438.0}, {"date": "2025-06-05", "close": 10.615, "volume": null}, {"date": "2025-06-06", "close": 10.615, "volume": null}, {"date": "2025-06-09", "close": 10.615, "volume": null}, {"date": "2025-06-10", "close": 10.615, "volume": null}, {"date": "2025-06-11", "close": 10.59, "volume": 1330.0}, {"date": "2025-06-12", "close": 10.59, "volume": null}, {"date": "2025-06-13", "close": 10.55, "volume": 3220.0}, {"date": "2025-06-16", "close": 10.6, "volume": 36916.0}, {"date": "2025-06-17", "close": 10.72, "volume": 12925.0}, {"date": "2025-06-18", "close": 10.6803, "volume": 6045.0}, {"date": "2025-06-20", "close": 10.6967, "volume": 8016.0}, {"date": "2025-06-23", "close": 10.61, "volume": 422.0}, {"date": "2025-06-24", "close": 10.61, "volume": 10716.0}, {"date": "2025-06-25", "close": 10.69, "volume": 18600.0}, {"date": "2025-06-26", "close": 10.58, "volume": 14233.0}, {"date": "2025-06-27", "close": 10.58, "volume": null}, {"date": "2025-06-30", "close": 10.62, "volume": 2251.0}, {"date": "2025-07-01", "close": 10.6768, "volume": 5519.0}, {"date": "2025-07-02", "close": 10.71, "volume": 16459.0}, {"date": "2025-07-03", "close": 10.7, "volume": 105.0}, {"date": "2025-07-07", "close": 10.5501, "volume": 1037.0}, {"date": "2025-07-08", "close": 10.5501, "volume": null}, {"date": "2025-07-09", "close": 10.5501, "volume": null}, {"date": "2025-07-10", "close": 10.5501, "volume": null}, {"date": "2025-07-11", "close": 10.5501, "volume": null}, {"date": "2025-07-14", "close": 10.5501, "volume": null}, {"date": "2025-07-15", "close": 10.7, "volume": 135.0}, {"date": "2025-07-16", "close": 10.7, "volume": null}, {"date": "2025-07-17", "close": 10.7, "volume": null}, {"date": "2025-07-18", "close": 10.7, "volume": null}, {"date": "2025-07-21", "close": 10.6, "volume": 13937.0}, {"date": "2025-07-22", "close": 10.6, "volume": null}, {"date": "2025-07-23", "close": 10.6, "volume": null}, {"date": "2025-07-24", "close": 10.6, "volume": null}, {"date": "2025-07-25", "close": 10.6, "volume": null}, {"date": "2025-07-28", "close": 10.59, "volume": 236.0}, {"date": "2025-07-29", "close": 10.57, "volume": 425.0}, {"date": "2025-07-30", "close": 10.57, "volume": null}, {"date": "2025-07-31", "close": 10.57, "volume": 122.0}, {"date": "2025-08-01", "close": 10.57, "volume": null}, {"date": "2025-08-04", "close": 10.57, "volume": null}, {"date": "2025-08-05", "close": 10.57, "volume": 3961.0}, {"date": "2025-08-06", "close": 10.57, "volume": 1890.0}, {"date": "2025-08-07", "close": 10.57, "volume": null}, {"date": "2025-08-08", "close": 10.57, "volume": null}, {"date": "2025-08-11", "close": 10.57, "volume": null}, {"date": "2025-08-12", "close": 10.57, "volume": null}, {"date": "2025-08-13", "close": 10.57, "volume": 102.0}, {"date": "2025-08-14", "close": 10.57, "volume": null}, {"date": "2025-08-15", "close": 10.57, "volume": null}, {"date": "2025-08-18", "close": 10.57, "volume": null}, {"date": "2025-08-19", "close": 10.57, "volume": null}, {"date": "2025-08-20", "close": 10.57, "volume": null}, {"date": "2025-08-21", "close": 10.57, "volume": null}, {"date": "2025-08-22", "close": 10.57, "volume": 101.0}, {"date": "2025-08-25", "close": 10.56, "volume": 5442.0}, {"date": "2025-08-26", "close": 10.56, "volume": null}, {"date": "2025-08-27", "close": 10.5401, "volume": 11425.0}, {"date": "2025-08-28", "close": 10.5401, "volume": null}, {"date": "2025-08-29", "close": 10.5792, "volume": 1094.0}, {"date": "2025-09-02", "close": 10.5792, "volume": null}, {"date": "2025-09-03", "close": 10.6, "volume": 10387.0}, {"date": "2025-09-04", "close": 10.55, "volume": 903.0}, {"date": "2025-09-05", "close": 10.55, "volume": null}, {"date": "2025-09-08", "close": 10.55, "volume": null}, {"date": "2025-09-09", "close": 10.55, "volume": null}, {"date": "2025-09-10", "close": 10.55, "volume": null}, {"date": "2025-09-11", "close": 10.55, "volume": null}, {"date": "2025-09-12", "close": 10.55, "volume": null}, {"date": "2025-09-15", "close": 10.55, "volume": null}, {"date": "2025-09-16", "close": 10.55, "volume": null}, {"date": "2025-09-17", "close": 10.55, "volume": null}, {"date": "2025-09-18", "close": 10.55, "volume": null}, {"date": "2025-09-19", "close": 10.6, "volume": 5201.0}, {"date": "2025-09-22", "close": 10.6, "volume": 4078.0}, {"date": "2025-09-23", "close": 10.6, "volume": null}, {"date": "2025-09-24", "close": 10.6, "volume": 5112.0}, {"date": "2025-09-25", "close": 10.6, "volume": 5201.0}, {"date": "2025-09-26", "close": 10.6, "volume": null}, {"date": "2025-09-29", "close": 10.6, "volume": null}, {"date": "2025-09-30", "close": 10.6, "volume": null}, {"date": "2025-10-01", "close": 10.6, "volume": 9600.0}, {"date": "2025-10-02", "close": 10.6, "volume": null}, {"date": "2025-10-03", "close": 10.6, "volume": null}, {"date": "2025-10-06", "close": 10.6, "volume": null}, {"date": "2025-10-07", "close": 10.6, "volume": null}, {"date": "2025-10-08", "close": 10.6, "volume": null}, {"date": "2025-10-09", "close": 10.6, "volume": null}, {"date": "2025-10-10", "close": 10.63, "volume": 2000.0}, {"date": "2025-10-13", "close": 10.64, "volume": 30000.0}, {"date": "2025-10-14", "close": 10.64, "volume": null}, {"date": "2025-10-15", "close": 10.64, "volume": null}, {"date": "2025-10-16", "close": 10.64, "volume": null}, {"date": "2025-10-17", "close": 10.7, "volume": 44500.0}, {"date": "2025-10-20", "close": 10.68, "volume": 900.0}, {"date": "2025-10-21", "close": 10.68, "volume": null}, {"date": "2025-10-22", "close": 10.68, "volume": null}, {"date": "2025-10-23", "close": 10.68, "volume": null}, {"date": "2025-10-24", "close": 10.68, "volume": null}, {"date": "2025-10-27", "close": 10.68, "volume": null}, {"date": "2025-10-28", "close": 10.7, "volume": 1001.0}, {"date": "2025-10-29", "close": 10.7, "volume": 1910.0}, {"date": "2025-10-30", "close": 10.7, "volume": null}, {"date": "2025-10-31", "close": 10.7, "volume": null}, {"date": "2025-11-03", "close": 10.7245, "volume": 1010.0}, {"date": "2025-11-04", "close": 10.73, "volume": 1516.0}, {"date": "2025-11-05", "close": 10.73, "volume": null}, {"date": "2025-11-06", "close": 10.73, "volume": null}, {"date": "2025-11-07", "close": 10.7, "volume": 5105.0}, {"date": "2025-11-10", "close": 10.7, "volume": null}, {"date": "2025-11-11", "close": 10.7, "volume": null}, {"date": "2025-11-12", "close": 10.7712, "volume": 3006.0}, {"date": "2025-11-13", "close": 10.79, "volume": 20201.0}, {"date": "2025-11-14", "close": 10.79, "volume": null}, {"date": "2025-11-17", "close": 10.79, "volume": null}, {"date": "2025-11-18", "close": 10.75, "volume": 211.0}, {"date": "2025-11-19", "close": 10.75, "volume": null}, {"date": "2025-11-20", "close": 10.75, "volume": null}, {"date": "2025-11-21", "close": 10.75, "volume": null}, {"date": "2025-11-24", "close": 10.75, "volume": 101.0}, {"date": "2025-11-25", "close": 10.75, "volume": 120.0}, {"date": "2025-11-26", "close": 10.75, "volume": 1000.0}, {"date": "2025-11-28", "close": 10.79, "volume": 137.0}, {"date": "2025-12-01", "close": 10.77, "volume": 12157.0}, {"date": "2025-12-02", "close": 10.77, "volume": 101.0}, {"date": "2025-12-03", "close": 10.7, "volume": 1204.0}, {"date": "2025-12-04", "close": 10.7, "volume": 56011.0}, {"date": "2025-12-05", "close": 12.2, "volume": 3095795.0}, {"date": "2025-12-08", "close": 12.94, "volume": 508700.0}, {"date": "2025-12-09", "close": 12.7, "volume": 545244.0}, {"date": "2025-12-10", "close": 12.67, "volume": 375534.0}, {"date": "2025-12-11", "close": 12.45, "volume": 179860.0}, {"date": "2025-12-12", "close": 12.21, "volume": 324296.0}, {"date": "2025-12-15", "close": 12.23, "volume": 252446.0}, {"date": "2025-12-16", "close": 11.8, "volume": 115391.0}, {"date": "2025-12-17", "close": 12.0, "volume": 51604.0}, {"date": "2025-12-18", "close": 12.26, "volume": 473005.0}, {"date": "2025-12-19", "close": 12.7, "volume": 69409.0}, {"date": "2025-12-22", "close": 13.51, "volume": 122436.0}, {"date": "2025-12-23", "close": 13.49, "volume": 121739.0}, {"date": "2025-12-24", "close": 13.72, "volume": 32360.0}, {"date": "2025-12-26", "close": 13.27, "volume": 21803.0}, {"date": "2025-12-29", "close": 13.32, "volume": 8935.0}, {"date": "2025-12-30", "close": 13.04, "volume": 34141.0}, {"date": "2025-12-31", "close": 13.03, "volume": 137454.0}, {"date": "2026-01-02", "close": 13.0, "volume": 34766.0}, {"date": "2026-01-05", "close": 13.0, "volume": 78574.0}, {"date": "2026-01-06", "close": 13.58, "volume": 426723.0}, {"date": "2026-01-07", "close": 13.25, "volume": 63939.0}, {"date": "2026-01-08", "close": 13.45, "volume": 177574.0}, {"date": "2026-01-09", "close": 13.4, "volume": 127190.0}, {"date": "2026-01-12", "close": 13.19, "volume": 105876.0}, {"date": "2026-01-13", "close": 13.69, "volume": 58855.0}, {"date": "2026-01-14", "close": 13.65, "volume": 21127.0}, {"date": "2026-01-15", "close": 13.65, "volume": 75065.0}, {"date": "2026-01-16", "close": 13.3, "volume": 35432.0}, {"date": "2026-01-20", "close": 13.55, "volume": 14121.0}, {"date": "2026-01-21", "close": 13.6, "volume": 10273.0}, {"date": "2026-01-22", "close": 13.65, "volume": 20557.0}, {"date": "2026-01-23", "close": 14.0, "volume": 115870.0}, {"date": "2026-01-26", "close": 14.2, "volume": 43435.0}, {"date": "2026-01-27", "close": 13.87, "volume": 43768.0}, {"date": "2026-01-28", "close": 13.9, "volume": 24055.0}, {"date": "2026-01-29", "close": 13.93, "volume": 8589.0}, {"date": "2026-01-30", "close": 14.0, "volume": 28075.0}, {"date": "2026-02-02", "close": 13.9, "volume": 67559.0}, {"date": "2026-02-03", "close": 14.0, "volume": 72671.0}, {"date": "2026-02-04", "close": 13.39, "volume": 21113.0}, {"date": "2026-02-05", "close": 13.625, "volume": 26091.0}, {"date": "2026-02-06", "close": 13.65, "volume": 8840.0}, {"date": "2026-02-09", "close": 13.8, "volume": 37304.0}, {"date": "2026-02-10", "close": 13.65, "volume": 10055.0}, {"date": "2026-02-11", "close": 13.9, "volume": 14149.0}, {"date": "2026-02-12", "close": 14.07, "volume": 51416.0}, {"date": "2026-02-13", "close": 13.91, "volume": 24121.0}, {"date": "2026-02-17", "close": 14.1, "volume": 11854.0}, {"date": "2026-02-18", "close": 14.1, "volume": 5933.0}, {"date": "2026-02-19", "close": 13.755, "volume": 69914.0}, {"date": "2026-02-20", "close": 13.33, "volume": 96549.0}, {"date": "2026-02-23", "close": 13.0, "volume": 51091.0}, {"date": "2026-02-24", "close": 12.88, "volume": 10687.0}, {"date": "2026-02-25", "close": 13.35, "volume": 26695.0}, {"date": "2026-02-26", "close": 12.68, "volume": 6647.0}, {"date": "2026-02-27", "close": 12.7, "volume": 1757.0}, {"date": "2026-03-02", "close": 12.52, "volume": 44554.0}, {"date": "2026-03-03", "close": 11.955, "volume": 44732.0}, {"date": "2026-03-04", "close": 11.75, "volume": 39172.0}, {"date": "2026-03-05", "close": 11.75, "volume": 38704.0}, {"date": "2026-03-06", "close": 11.52, "volume": 13810.0}, {"date": "2026-03-09", "close": 11.75, "volume": 23408.0}, {"date": "2026-03-10", "close": 11.53, "volume": 38550.0}, {"date": "2026-03-11", "close": 11.29, "volume": 14609.0}, {"date": "2026-03-12", "close": 11.18, "volume": 55996.0}, {"date": "2026-03-13", "close": 11.1, "volume": 72396.0}, {"date": "2026-03-16", "close": 11.15, "volume": 18388.0}, {"date": "2026-03-17", "close": 11.135, "volume": 222564.0}, {"date": "2026-03-18", "close": 11.12, "volume": 57559.0}, {"date": "2026-03-19", "close": 11.09, "volume": 66108.0}, {"date": "2026-03-20", "close": 11.1, "volume": 54694.0}, {"date": "2026-03-23", "close": 11.06, "volume": 669133.0}, {"date": "2026-03-24", "close": 10.97, "volume": 406371.0}, {"date": "2026-03-25", "close": 10.95, "volume": 29614.0}, {"date": "2026-03-26", "close": 10.81, "volume": 12813.0}, {"date": "2026-03-27", "close": 10.97, "volume": 5140.0}, {"date": "2026-03-30", "close": 10.87, "volume": 20714.0}, {"date": "2026-03-31", "close": 10.97, "volume": 47425.0}, {"date": "2026-04-01", "close": 10.9, "volume": 38537.0}, {"date": "2026-04-02", "close": 10.91, "volume": 43049.0}, {"date": "2026-04-06", "close": 10.97, "volume": 26891.0}, {"date": "2026-04-07", "close": 10.9, "volume": 1337.0}, {"date": "2026-04-08", "close": 10.94, "volume": 196097.0}, {"date": "2026-04-09", "close": 10.93, "volume": 40482.0}, {"date": "2026-04-10", "close": 10.96, "volume": 170115.0}, {"date": "2026-04-13", "close": 10.93, "volume": 72014.0}, {"date": "2026-04-14", "close": 11.03, "volume": 40789.0}, {"date": "2026-04-15", "close": 11.04, "volume": 113427.0}, {"date": "2026-04-16", "close": 11.05, "volume": 54725.0}, {"date": "2026-04-17", "close": 11.2, "volume": 137564.0}, {"date": "2026-04-20", "close": 11.35, "volume": 72803.0}, {"date": "2026-04-21", "close": 11.3, "volume": 45354.0}, {"date": "2026-04-22", "close": 11.25, "volume": 18569.0}, {"date": "2026-04-23", "close": 11.3, "volume": 6252.0}, {"date": "2026-04-24", "close": 11.37, "volume": 9542.0}, {"date": "2026-04-27", "close": 11.23, "volume": 1282.0}, {"date": "2026-04-28", "close": 11.2, "volume": 6674.0}, {"date": "2026-04-29", "close": 11.27, "volume": 3405.0}, {"date": "2026-04-30", "close": 11.3, "volume": 7398.0}, {"date": "2026-05-01", "close": 11.17, "volume": 21318.0}, {"date": "2026-05-04", "close": 11.15, "volume": 25285.0}, {"date": "2026-05-05", "close": 11.25, "volume": 23599.0}, {"date": "2026-05-06", "close": 11.29, "volume": 16889.0}, {"date": "2026-05-07", "close": 11.28, "volume": 3142.0}, {"date": "2026-05-08", "close": 11.28, "volume": 10013.0}, {"date": "2026-05-11", "close": 11.28, "volume": 27968.0}, {"date": "2026-05-12", "close": 11.3, "volume": 1848.0}, {"date": "2026-05-13", "close": 11.3, "volume": 11882.0}, {"date": "2026-05-14", "close": 11.3, "volume": 16636.0}, {"date": "2026-05-15", "close": 11.08, "volume": 65304.0}, {"date": "2026-05-18", "close": 11.08, "volume": 85856.0}, {"date": "2026-05-19", "close": 11.14, "volume": 43899.0}, {"date": "2026-05-20", "close": 11.19, "volume": 1932.0}, {"date": "2026-05-21", "close": 11.2, "volume": 48400.0}, {"date": "2026-05-22", "close": 11.17, "volume": 54421.0}, {"date": "2026-05-26", "close": 11.16, "volume": 14456.0}, {"date": "2026-05-27", "close": 11.21, "volume": 5859.0}, {"date": "2026-05-28", "close": 11.22, "volume": 49843.0}, {"date": "2026-05-29", "close": 11.14, "volume": 108082.0}, {"date": "2026-06-01", "close": 11.09, "volume": 231623.0}, {"date": "2026-06-02", "close": 11.08, "volume": 83950.0}, {"date": "2026-06-03", "close": 11.147, "volume": 724814.0}, {"date": "2026-06-04", "close": 11.23, "volume": 187386.0}, {"date": "2026-06-05", "close": 11.11, "volume": 146911.0}, {"date": "2026-06-08", "close": 11.15, "volume": 78738.0}, {"date": "2026-06-09", "close": 11.14, "volume": 55900.0}, {"date": "2026-06-10", "close": 11.24, "volume": 94763.0}, {"date": "2026-06-11", "close": 11.27, "volume": 253522.0}, {"date": "2026-06-12", "close": 11.4, "volume": 223129.0}, {"date": "2026-06-15", "close": 11.21, "volume": 73301.0}, {"date": "2026-06-16", "close": 11.2, "volume": 41959.0}, {"date": "2026-06-17", "close": 11.16, "volume": 39133.0}, {"date": "2026-06-18", "close": 11.09, "volume": 45222.0}, {"date": "2026-06-22", "close": 11.01, "volume": 110374.0}, {"date": "2026-06-23", "close": 10.91, "volume": 116137.0}, {"date": "2026-06-24", "close": 11.02, "volume": 91055.0}, {"date": "2026-06-25", "close": 10.96, "volume": 279252.0}, {"date": "2026-06-26", "close": 10.93, "volume": 250403.0}, {"date": "2026-06-29", "close": 10.92, "volume": 295983.0}, {"date": "2026-06-30", "close": 10.88, "volume": 99877.0}, {"date": "2026-07-01", "close": 10.86, "volume": 132054.0}, {"date": "2026-07-02", "close": 11.0, "volume": 241021.0}, {"date": "2026-07-06", "close": 10.83, "volume": 719039.0}, {"date": "2026-07-07", "close": 11.5, "volume": 734386.0}, {"date": "2026-07-08", "close": 11.4, "volume": 55477.0}, {"date": "2026-07-09", "close": 10.9, "volume": 506442.0}, {"date": "2026-07-10", "close": 10.8, "volume": 187236.0}, {"date": "2026-07-13", "close": 10.98, "volume": 461405.0}, {"date": "2026-07-14", "close": 11.85, "volume": 221691.0}, {"date": "2026-07-15", "close": 11.87, "volume": 76573.0}, {"date": "2026-07-16", "close": 12.0, "volume": 148675.0}, {"date": "2026-07-17", "close": 11.9, "volume": 40163.0}, {"date": "2026-07-20", "close": 11.95, "volume": 109071.0}, {"date": "2026-07-21", "close": 13.01, "volume": 577783.0}, {"date": "2026-07-22", "close": 13.14, "volume": 705889.0}, {"date": "2026-07-23", "close": 12.2, "volume": 763681.0}, {"date": "2026-07-24", "close": 11.24, "volume": 574875.0}, {"date": "2026-07-27", "close": 11.38, "volume": 1449224.0}, {"date": "2026-07-28", "close": 10.77, "volume": 759926.0}, {"date": "2026-07-29", "close": 10.06, "volume": 595419.0}, {"date": "2026-07-30", "close": 9.99, "volume": 582105.0}, {"date": "2026-07-31", "close": 11.15, "volume": 1264439.0}, {"date": "2026-08-03", "close": 11.01, "volume": 755295.0}, {"date": "2026-08-04", "close": 10.91, "volume": 600045.0}, {"date": "2026-08-05", "close": 10.91, "volume": 1226537.0}, {"date": "2026-08-06", "close": 10.91, "volume": 357933.0}, {"date": "2026-08-07", "close": 11.15, "volume": 548629.0}, {"date": "2026-08-10", "close": 11.62, "volume": 899375.0}, {"date": "2026-08-11", "close": 12.0, "volume": 1060687.0}, {"date": "2026-08-12", "close": 11.55, "volume": 1407601.0}, {"date": "2026-08-13", "close": 11.61, "volume": 611513.0}, {"date": "2026-08-14", "close": 11.56, "volume": 775653.0}, {"date": "2026-08-17", "close": 13.0, "volume": 1893350.0}, {"date": "2026-08-18", "close": 13.45, "volume": 1549223.0}, {"date": "2026-08-19", "close": 13.63, "volume": 840131.0}, {"date": "2026-08-20", "close": 13.51, "volume": 909758.0}, {"date": "2026-08-21", "close": 13.81, "volume": 735071.0}, {"date": "2026-08-24", "close": 13.78, "volume": 426168.0}, {"date": "2026-08-25", "close": 13.99, "volume": 475975.0}, {"date": "2026-08-26", "close": 14.09, "volume": 500380.0}, {"date": "2026-08-27", "close": 13.94, "volume": 348722.0}, {"date": "2026-08-28", "close": 14.79, "volume": 1714327.0}, {"date": "2026-08-31", "close": 14.79, "volume": 770301.0}, {"date": "2026-09-01", "close": 15.25, "volume": 1945537.0}, {"date": "2026-09-02", "close": 15.95, "volume": 985269.0}, {"date": "2026-09-03", "close": 16.9, "volume": 967092.0}, {"date": "2026-09-04", "close": 16.31, "volume": 622008.0}, {"date": "2026-09-08", "close": 15.99, "volume": 541627.0}, {"date": "2026-09-09", "close": 15.75, "volume": 401073.0}, {"date": "2026-09-10", "close": 14.79, "volume": 744543.0}, {"date": "2026-09-11", "close": 14.37, "volume": 538461.0}, {"date": "2026-09-14", "close": 14.96, "volume": 755694.0}, {"date": "2026-09-15", "close": 14.64, "volume": 523404.0}, {"date": "2026-09-16", "close": 14.73, "volume": 423972.0}, {"date": "2026-09-17", "close": 16.29, "volume": 1135986.0}, {"date": "2026-09-18", "close": 17.11, "volume": 6047306.0}], "refreshing": true}